PHG - Koninklijke Philips N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201842.0842.1041.6441.8841.881,350,000
Aug 14, 201843.0243.0442.6542.8042.80690,900
Aug 13, 201842.8843.0942.6442.7742.77722,500
Aug 10, 201843.2743.3642.8042.9142.91763,300
Aug 09, 201844.1844.2143.9243.9543.95481,600
Aug 08, 201844.2144.4344.1944.3644.36801,400
Aug 07, 201844.3744.4944.2944.4344.43677,700
Aug 06, 201843.7843.9943.7143.8543.85970,500
Aug 03, 201843.5943.9043.5943.8243.822,043,500
Aug 02, 201843.6643.8343.6343.7343.73628,700
Aug 01, 201843.9043.9243.6743.8043.80985,800
Jul 31, 201844.0244.1143.7543.8243.82725,900
Jul 30, 201844.1944.2443.7243.7943.79853,100
Jul 27, 201844.6744.7144.0144.2444.24931,800
Jul 26, 201844.1544.6044.0944.3344.331,199,800
Jul 25, 201843.1743.8243.0443.7643.761,449,100
Jul 24, 201843.0043.1942.5542.6742.671,180,800
Jul 23, 201842.2642.3941.9842.1242.121,628,200
Jul 20, 201842.7143.1242.6342.8842.881,000,100
Jul 19, 201842.9743.1842.8342.9742.97719,100
Jul 18, 201843.5043.6743.4743.5643.56608,900
Jul 17, 201843.3843.6843.3743.5743.57670,700
Jul 16, 201843.6743.7543.4643.5143.51445,300
Jul 13, 201843.5243.7243.4643.6643.66569,200
Jul 12, 201843.1743.4643.1443.4143.41591,300
Jul 11, 201843.1943.4242.9243.0543.05866,800
Jul 10, 201843.8743.9843.7143.9743.97625,700
Jul 09, 201843.8743.9043.6543.7843.781,154,400
Jul 06, 201843.4443.6143.3743.4843.48951,600
Jul 05, 201843.1143.1642.7942.9742.97646,100
Jul 03, 201843.0443.2142.8142.8442.84684,600
Jul 02, 201842.2442.4942.0042.4742.47830,400
Jun 29, 201842.3742.5742.2742.2742.27766,500
Jun 28, 201841.0841.6040.9941.5341.53803,200
Jun 27, 201842.0342.1441.3341.4241.42650,300
Jun 26, 201841.5941.9641.4941.8441.84598,800
Jun 25, 201841.8141.8541.2741.4841.48665,300
Jun 22, 201841.9742.1541.7742.0142.01579,500
Jun 21, 201841.9241.9341.5441.7241.72468,300
Jun 20, 201841.7541.9141.5641.7941.79585,600
Jun 19, 201841.3741.7041.2641.6541.65802,300
Jun 18, 201841.9842.2441.9142.2342.23580,300
Jun 15, 201842.5142.5342.2442.5142.51571,000
Jun 14, 201843.0243.0942.8242.9542.95611,700
Jun 13, 201843.0243.0642.6542.8342.83664,100
Jun 12, 201842.9042.9942.7142.8342.83557,700
Jun 11, 201842.8243.1542.7642.9042.90732,500
Jun 08, 201842.6342.6342.1842.5342.531,319,100
Jun 07, 201842.8842.8942.3542.5042.50471,300
Jun 06, 201842.4742.8942.2642.8842.88696,000
Jun 05, 201842.5242.5942.0942.2142.21660,200
Jun 04, 201842.3942.4642.1842.3742.37796,200
Jun 01, 201841.6741.6941.3341.5941.592,200,200
May 31, 201841.4841.5540.8541.1441.142,174,600
May 30, 201841.4041.7741.2141.7041.701,445,200
May 29, 201841.3641.5940.9941.2441.241,764,200
May 25, 201842.0642.3742.0342.3342.33629,000
May 24, 201842.1742.3241.9542.1342.131,148,000
May 23, 201842.2242.2842.0142.2542.25947,100
May 22, 201843.0143.1842.9042.9442.94752,900
May 21, 201843.4443.4543.1243.2443.24654,300
May 18, 201842.9743.1242.8642.9842.98913,700
May 17, 201842.5542.9342.4642.7342.731,411,000
May 16, 201842.1842.4742.1642.3742.37567,100
May 15, 201841.8442.0441.6641.8541.85700,900
May 14, 201842.0842.2241.9642.0442.04837,200
May 11, 201841.8842.1341.8041.9241.921,619,200
May 10, 201841.9842.3241.9842.2742.272,342,200
May 09, 201841.8341.9141.7741.8841.881,728,100
May 08, 201841.9342.0941.8442.0042.002,045,400
May 07, 201842.0342.0941.7741.8641.861,659,800
May 07, 20180.992 Dividend
May 04, 201842.9043.1442.8442.9841.99972,300
May 03, 201842.9443.1242.6343.0042.01866,000
May 02, 201842.8843.2442.7342.8641.87939,100
May 01, 201842.2042.2541.9442.2241.25477,900
Apr 30, 201842.4442.6542.2242.2241.25790,800
Apr 27, 201842.4742.8742.4542.7541.76711,400
Apr 26, 201842.4342.6342.1142.4941.51945,700
Apr 25, 201842.0942.3641.9042.2441.271,002,900
Apr 24, 201842.5542.6642.0442.2241.251,356,000
Apr 23, 201842.2842.5642.1642.3441.361,840,100
Apr 20, 201840.2940.6040.2340.5939.651,240,900
Apr 19, 201840.5940.8940.4240.6539.71969,000
Apr 18, 201840.4640.9640.4440.8939.951,959,000
Apr 17, 201839.8039.9239.5839.8838.962,626,800
Apr 16, 201839.7439.7439.3039.4738.561,119,400
Apr 13, 201839.9539.9639.3539.4838.571,490,700
Apr 12, 201839.5739.6939.4239.5438.63871,200
Apr 11, 201839.4239.4739.0139.0938.19778,000
Apr 10, 201839.4839.7439.3939.5938.681,593,900
Apr 09, 201838.8439.1138.6838.7537.861,049,000
Apr 06, 201838.6538.9038.1938.3537.461,108,300
Apr 05, 201838.4138.6538.3138.5937.701,141,400
Apr 04, 201836.9937.7236.9837.7236.851,125,900
Apr 03, 201837.7137.8937.5137.8436.97994,600
Apr 02, 201838.3038.3337.3137.6736.80957,100
Mar 29, 201838.1638.5238.0538.3137.43792,900
Mar 28, 201838.0238.3337.7638.0137.131,093,300
Mar 27, 201838.3738.3837.4537.6036.731,055,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...